Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 22.49 | 22.72 | 22.49 | 22.70 | 3,347 | -0.05(-0.22%) |
Mar 30, 2017 | 22.60 | 22.76 | 22.60 | 22.75 | 3,415 | +0.14(+0.61%) |
Mar 29, 2017 | 22.63 | 22.65 | 22.59 | 22.61 | 10,365 | -0.04(-0.18%) |
Mar 28, 2017 | 22.72 | 22.73 | 22.56 | 22.65 | 5,189 | +0.07(+0.32%) |
Mar 27, 2017 | 22.44 | 22.58 | 22.44 | 22.58 | 736 | +0.10(+0.44%) |
Mar 24, 2017 | 22.55 | 22.58 | 22.46 | 22.48 | 9,938 | -0.03(-0.13%) |
Mar 23, 2017 | 22.46 | 22.57 | 22.45 | 22.51 | 8,312 | +0.15(+0.67%) |
Mar 22, 2017 | 22.36 | 22.36 | 22.36 | 22.36 | 518 | -0.10(-0.45%) |
Mar 21, 2017 | 22.65 | 22.65 | 22.46 | 22.46 | 4,470 | -0.09(-0.40%) |
Mar 20, 2017 | 22.43 | 22.56 | 22.43 | 22.55 | 3,095 | -0.12(-0.53%) |
Mar 17, 2017 | 22.59 | 22.67 | 22.54 | 22.67 | 6,329 | +0.11(+0.49%) |
Mar 16, 2017 | 22.47 | 22.59 | 22.47 | 22.56 | 7,544 | +0.36(+1.62%) |
Mar 15, 2017 | 22.18 | 22.20 | 22.17 | 22.20 | 5,589 | +0.13(+0.59%) |
Mar 14, 2017 | 22.14 | 22.20 | 22.07 | 22.07 | 5,506 | -0.19(-0.85%) |
Mar 13, 2017 | 22.27 | 22.29 | 22.25 | 22.26 | 2,581 | +0.11(+0.50%) |
Mar 10, 2017 | 22.07 | 22.17 | 22.07 | 22.15 | 8,340 | +0.20(+0.91%) |
Mar 09, 2017 | 21.96 | 21.96 | 21.86 | 21.95 | 2,096 | +0.09(+0.41%) |
Mar 08, 2017 | 22.12 | 22.12 | 21.86 | 21.86 | 13,179 | -0.20(-0.91%) |
Mar 07, 2017 | 22.01 | 22.13 | 22.01 | 22.06 | 18,542 | +0.04(+0.18%) |
Mar 06, 2017 | 22.12 | 22.12 | 22.01 | 22.02 | 5,565 | -0.11(-0.50%) |
Mar 03, 2017 | 22.06 | 22.13 | 22.01 | 22.13 | 1,859 | +0.10(+0.45%) |
Mar 02, 2017 | 22.10 | 22.13 | 22.02 | 22.03 | 1,875 | -0.18(-0.81%) |
Mar 01, 2017 | 22.25 | 22.33 | 22.17 | 22.21 | 10,117 | +0.21(+0.98%) |
Feb 28, 2017 | 22.08 | 22.08 | 21.99 | 21.99 | 3,567 | -0.04(-0.18%) |
Feb 27, 2017 | 22.09 | 22.10 | 22.04 | 22.04 | 2,273 | -0.08(-0.36%) |
Feb 24, 2017 | 22.12 | 22.12 | 22.12 | 22.12 | 3,611 | -0.15(-0.69%) |
Feb 23, 2017 | 22.29 | 22.29 | 22.23 | 22.27 | 7,241 | +0.03(+0.13%) |
Feb 22, 2017 | 22.31 | 22.38 | 22.24 | 22.24 | 6,305 | -0.03(-0.13%) |
Feb 21, 2017 | 22.22 | 22.28 | 22.22 | 22.27 | 11,737 | +0.04(+0.18%) |
Feb 17, 2017 | 22.23 | 22.23 | 22.23 | 0 | -0.09(-0.40%) | |
Feb 16, 2017 | 22.36 | 22.36 | 22.30 | 22.32 | 1,641 | -0.03(-0.13%) |
Feb 15, 2017 | 22.21 | 22.35 | 22.20 | 22.35 | 10,794 | +0.06(+0.25%) |
Feb 14, 2017 | 22.20 | 22.29 | 22.19 | 22.29 | 2,671 | +0.09(+0.40%) |
Feb 13, 2017 | 22.14 | 22.27 | 22.14 | 22.20 | 4,201 | +0.06(+0.29%) |
Feb 10, 2017 | 22.09 | 22.14 | 22.09 | 22.14 | 1,582 | +0.07(+0.34%) |
Feb 09, 2017 | 22.02 | 22.07 | 22.02 | 22.07 | 1,570 | +0.10(+0.47%) |
Feb 08, 2017 | 21.88 | 21.96 | 21.87 | 21.96 | 20,792 | +0.10(+0.47%) |
Feb 07, 2017 | 21.87 | 21.92 | 21.83 | 21.86 | 30,400 | -0.04(-0.18%) |
Feb 06, 2017 | 21.78 | 21.90 | 21.78 | 21.90 | 11,644 | -0.26(-1.17%) |
Feb 03, 2017 | 22.15 | 22.16 | 22.07 | 22.16 | 56,455 | +0.16(+0.73%) |
Feb 02, 2017 | 22.04 | 22.10 | 21.97 | 22.00 | 22,655 | +0.02(+0.09%) |
Feb 01, 2017 | 22.02 | 22.11 | 21.92 | 21.98 | 232,683 | +0.14(+0.64%) |
Jan 31, 2017 | 21.82 | 21.85 | 21.66 | 21.84 | 23,051 | +0.18(+0.83%) |
Jan 30, 2017 | 21.82 | 21.82 | 21.66 | 21.66 | 446,929 | -0.12(-0.55%) |
Jan 27, 2017 | 21.87 | 21.87 | 21.78 | 21.78 | 938 | -0.14(-0.63%) |
Jan 26, 2017 | 21.82 | 22.07 | 21.82 | 21.92 | 3,464 | -0.05(-0.21%) |
Jan 25, 2017 | 21.99 | 22.02 | 21.94 | 21.96 | 6,781 | +0.26(+1.21%) |
Jan 24, 2017 | 21.62 | 21.72 | 21.62 | 21.70 | 3,785 | +0.17(+0.80%) |
Jan 23, 2017 | 21.48 | 21.59 | 21.36 | 21.53 | 27,133 | +0.23(+1.08%) |
Jan 20, 2017 | 21.30 | 21.30 | 21.30 | 21.30 | 124 | -0.05(-0.24%) |
Jan 19, 2017 | 21.45 | 21.47 | 21.30 | 21.35 | 2,756 | -0.14(-0.65%) |
Jan 18, 2017 | 21.45 | 21.59 | 21.45 | 21.49 | 3,701 | -0.12(-0.56%) |
Jan 17, 2017 | 21.50 | 21.62 | 21.49 | 21.61 | 8,400 | -0.06(-0.28%) |
Jan 13, 2017 | 21.67 | 21.67 | 21.67 | 0 | +0.12(+0.56%) | |
Jan 12, 2017 | 21.53 | 21.60 | 21.45 | 21.55 | 2,483 | +0.02(+0.09%) |
Jan 11, 2017 | 21.31 | 21.53 | 21.31 | 21.53 | 3,538 | +0.15(+0.71%) |
Jan 10, 2017 | 21.20 | 21.38 | 21.20 | 21.38 | 2,652 | +0.02(+0.11%) |
Jan 09, 2017 | 21.20 | 21.35 | 21.20 | 21.35 | 2,050 | -0.07(-0.34%) |
Jan 06, 2017 | 21.41 | 21.44 | 21.39 | 21.43 | 2,147 | +0.06(+0.26%) |
Jan 05, 2017 | 21.21 | 21.50 | 21.21 | 21.37 | 8,425 | -0.01(-0.05%) |
Jan 04, 2017 | 21.19 | 21.38 | 21.19 | 21.38 | 17,612 | +0.30(+1.41%) |